NASDAQ:PAYA
Delisted
Paya Holdings Inc. Stock Price (Quote)
$9.74
+0 (+0%)
At Close: May 19, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.74 | $9.74 | Friday, 19th May 2023 PAYA stock ended at $9.74. During the day the stock fluctuated 0% from a day low at $9.74 to a day high of $9.74. |
| 90 days | $9.73 | $9.75 | |
| 52 weeks | $5.12 | $9.75 |
| Date | Open | High | Low | Close | Volume |
| Feb 01, 2023 | $9.73 | $9.73 | $9.71 | $9.73 | 823 487 |
| Jan 31, 2023 | $9.71 | $9.73 | $9.71 | $9.72 | 1 081 646 |
| Jan 30, 2023 | $9.70 | $9.72 | $9.70 | $9.71 | 494 974 |
| Jan 27, 2023 | $9.71 | $9.72 | $9.70 | $9.71 | 3 948 652 |
| Jan 26, 2023 | $9.71 | $9.73 | $9.71 | $9.71 | 1 645 799 |
| Jan 25, 2023 | $9.70 | $9.71 | $9.70 | $9.71 | 1 474 528 |
| Jan 24, 2023 | $9.70 | $9.72 | $9.70 | $9.70 | 518 662 |
| Jan 23, 2023 | $9.70 | $9.73 | $9.68 | $9.70 | 3 029 954 |
| Jan 20, 2023 | $9.69 | $9.70 | $9.68 | $9.68 | 947 227 |
| Jan 19, 2023 | $9.69 | $9.70 | $9.68 | $9.68 | 1 873 446 |
| Jan 18, 2023 | $9.69 | $9.71 | $9.68 | $9.69 | 5 239 000 |
| Jan 17, 2023 | $9.71 | $9.71 | $9.69 | $9.70 | 1 265 147 |
| Jan 13, 2023 | $9.69 | $9.71 | $9.69 | $9.70 | 3 051 300 |
| Jan 12, 2023 | $9.69 | $9.72 | $9.68 | $9.69 | 2 730 978 |
| Jan 11, 2023 | $9.69 | $9.70 | $9.67 | $9.69 | 9 907 200 |
| Jan 10, 2023 | $9.69 | $9.70 | $9.67 | $9.69 | 13 917 800 |
| Jan 09, 2023 | $9.70 | $9.72 | $9.67 | $9.69 | 47 085 604 |
| Jan 06, 2023 | $7.81 | $7.87 | $7.62 | $7.79 | 287 429 |
| Jan 05, 2023 | $7.85 | $7.99 | $7.70 | $7.72 | 228 125 |
| Jan 04, 2023 | $7.85 | $7.97 | $7.63 | $7.95 | 309 474 |
| Jan 03, 2023 | $8.01 | $8.06 | $7.55 | $7.75 | 258 659 |
| Dec 30, 2022 | $7.60 | $7.94 | $7.60 | $7.87 | 399 967 |
| Dec 29, 2022 | $7.62 | $7.73 | $7.51 | $7.70 | 256 385 |
| Dec 28, 2022 | $7.58 | $7.62 | $7.45 | $7.53 | 344 204 |
| Dec 27, 2022 | $7.70 | $7.82 | $7.54 | $7.59 | 246 826 |
